DSE : UTTARABANK
Uttara Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 21.3 BDT (At close: Oct 29, 2026) · Market cap 25.83B
Latest research: Uttara Bank valuation report: fair value BDT 13.3–34.3 (Oct 2026) · Uttara Bank: fair value BDT 13–34 hinges on a 13.5% sustainable ROE against a 15.3% cost of equity
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Uttara Bank PLC. (UTTARABANK) closed at 21.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 21.2 | 21.3 | 21.1 | 21.3 | 779,847 | +0.47% |
| 2026-10-28 | 21.2 | 21.3 | 21.1 | 21.2 | 988,944 | +0.00% |
| 2026-10-27 | 21.4 | 21.4 | 21.1 | 21.2 | 1,545,386 | -0.47% |
| 2026-10-26 | 21.3 | 21.4 | 21.2 | 21.3 | 1,976,706 | +0.00% |
| 2026-10-25 | 21.1 | 21.4 | 21.1 | 21.3 | 1,624,897 | +0.95% |
| 2026-10-19 | 21.1 | 21.1 | 20.9 | 21.1 | 2,317,926 | +0.48% |
| 2026-10-17 | 20.9 | 21 | 20.9 | 21 | 662,410 | +0.48% |
| 2026-10-15 | 21 | 21 | 20.8 | 20.9 | 801,547 | +0.00% |
| 2026-10-14 | 20.9 | 21 | 20.6 | 20.9 | 1,556,887 | +1.46% |
| 2026-10-13 | 20.6 | 20.7 | 20.6 | 20.6 | 948,372 | +0.00% |
| 2026-10-12 | 20.6 | 20.7 | 20.6 | 20.6 | 496,721 | +0.00% |
| 2026-10-11 | 20.7 | 20.7 | 20.6 | 20.6 | 646,632 | -0.48% |
| 2026-10-08 | 20.7 | 20.7 | 20.6 | 20.7 | 499,615 | +0.49% |
| 2026-10-07 | 20.7 | 20.7 | 20.5 | 20.6 | 635,639 | +0.00% |
| 2026-10-06 | 20.6 | 20.7 | 20.5 | 20.6 | 715,777 | +0.00% |
| 2026-10-05 | 20.6 | 20.7 | 20.5 | 20.6 | 1,390,889 | -0.48% |
| 2026-10-04 | 20.7 | 20.7 | 20.6 | 20.7 | 724,689 | +0.00% |
| 2026-10-01 | 20.6 | 20.7 | 20.6 | 20.7 | 793,724 | +0.49% |
| 2026-09-30 | 20.6 | 20.7 | 20.6 | 20.6 | 746,710 | +0.00% |
| 2026-09-29 | 20.6 | 20.7 | 20.6 | 20.6 | 587,124 | +0.00% |
| 2026-09-28 | 20.8 | 20.8 | 20.6 | 20.6 | 419,185 | -0.48% |
| 2026-09-27 | 20.6 | 20.7 | 20.6 | 20.7 | 680,737 | +0.49% |
| 2026-09-24 | 20.6 | 20.7 | 20.6 | 20.6 | 803,125 | +0.00% |
| 2026-09-23 | 20.7 | 20.7 | 20.6 | 20.6 | 1,090,053 | +0.00% |
| 2026-09-22 | 20.7 | 20.8 | 20.6 | 20.6 | 747,796 | -0.48% |
| 2026-09-21 | 20.7 | 20.9 | 20.7 | 20.7 | 644,083 | -0.48% |
| 2026-09-20 | 20.8 | 20.9 | 20.7 | 20.8 | 914,462 | +0.00% |
| 2026-09-17 | 20.8 | 20.8 | 20.7 | 20.8 | 842,221 | +0.00% |
| 2026-09-16 | 20.8 | 20.9 | 20.7 | 20.8 | 610,856 | +0.00% |
| 2026-09-15 | 20.8 | 20.8 | 20.6 | 20.8 | 1,238,123 | +0.97% |
| 2026-09-14 | 20.6 | 20.7 | 20.5 | 20.6 | 764,775 | -0.48% |
| 2026-09-13 | 20.9 | 20.9 | 20.6 | 20.7 | 1,320,953 | -0.48% |
| 2026-09-10 | 20.8 | 20.9 | 20.7 | 20.8 | 499,360 | +0.00% |
| 2026-09-09 | 20.8 | 20.8 | 20.6 | 20.8 | 696,185 | +0.00% |
| 2026-09-08 | 20.8 | 20.9 | 20.7 | 20.8 | 889,354 | +0.00% |
| 2026-09-07 | 20.8 | 20.8 | 20.7 | 20.8 | 765,085 | +0.00% |
| 2026-09-06 | 20.8 | 20.8 | 20.7 | 20.8 | 620,747 | +0.00% |
| 2026-09-03 | 20.8 | 20.9 | 20.7 | 20.8 | 858,802 | +0.00% |
| 2026-09-02 | 20.9 | 20.9 | 20.7 | 20.8 | 2,067,347 | +0.00% |
| 2026-09-01 | 20.9 | 21 | 20.7 | 20.8 | 1,911,373 | +0.00% |
| 2026-08-31 | 20.9 | 21 | 20.7 | 20.8 | 1,781,727 | -0.48% |
| 2026-08-30 | 21 | 21 | 20.9 | 20.9 | 1,201,422 | -0.48% |
| 2026-08-27 | 21.1 | 21.1 | 20.8 | 21 | 1,253,064 | +0.00% |
| 2026-08-25 | 21 | 21.1 | 20.9 | 21 | 989,134 | +0.48% |
| 2026-08-24 | 20.9 | 21.1 | 20.9 | 20.9 | 1,267,339 | -0.48% |
| 2026-08-23 | 21.2 | 21.2 | 21 | 21 | 793,774 | -0.47% |
| 2026-08-20 | 21.1 | 21.2 | 21 | 21.1 | 671,227 | +0.00% |
| 2026-08-19 | 21.1 | 21.2 | 21 | 21.1 | 1,024,253 | +0.48% |
| 2026-08-18 | 21 | 21.2 | 21 | 21 | 1,382,427 | -0.47% |
| 2026-08-17 | 21.1 | 21.2 | 21 | 21.1 | 1,022,318 | +0.00% |
| 2026-08-16 | 21.2 | 21.3 | 21.1 | 21.1 | 718,577 | -0.47% |
| 2026-08-13 | 21.2 | 21.3 | 21.1 | 21.2 | 892,262 | +0.00% |
| 2026-08-12 | 21.2 | 21.4 | 21.2 | 21.2 | 1,632,387 | -0.47% |
| 2026-08-11 | 21.3 | 21.3 | 20.9 | 21.3 | 4,102,043 | +1.43% |
| 2026-08-10 | 21.1 | 21.1 | 20.9 | 21 | 2,102,232 | -0.47% |
| 2026-08-09 | 21.3 | 21.3 | 20.9 | 21.1 | 2,297,124 | -0.47% |
| 2026-08-06 | 21.2 | 21.4 | 21.1 | 21.2 | 1,501,008 | -0.47% |
| 2026-08-04 | 21.2 | 21.4 | 21.2 | 21.3 | 1,683,290 | +0.47% |
| 2026-08-03 | 21.2 | 21.4 | 21.2 | 21.2 | 2,024,070 | -0.47% |
| 2026-08-02 | 21.5 | 21.5 | 21.2 | 21.3 | 1,471,518 | -0.47% |
| 2026-07-30 | 21.4 | 21.5 | 21.3 | 21.4 | 1,476,741 | +0.47% |
| 2026-07-29 | 21.3 | 21.6 | 21.3 | 21.3 | 2,079,965 | -0.47% |
| 2026-07-28 | 21.4 | 21.5 | 21.3 | 21.4 | 1,772,489 | +0.00% |
| 2026-07-27 | 21.4 | 21.5 | 21.3 | 21.4 | 1,358,974 | +0.47% |
| 2026-07-26 | 21.3 | 21.4 | 21.2 | 21.3 | 950,443 | +0.00% |
| 2026-07-23 | 21.4 | 21.4 | 21.2 | 21.3 | 1,802,653 | -0.47% |
| 2026-07-22 | 21.4 | 21.5 | 21.3 | 21.4 | 1,680,060 | +0.00% |
| 2026-07-21 | 21.4 | 21.5 | 21.3 | 21.4 | 2,304,422 | +0.47% |
| 2026-07-20 | 21.3 | 21.4 | 21.2 | 21.3 | 1,462,482 | +0.00% |
| 2026-07-19 | 21.4 | 21.4 | 21.2 | 21.3 | 1,843,782 | -0.47% |
| 2026-07-16 | 21.5 | 21.5 | 21.3 | 21.4 | 3,627,416 | +0.00% |
| 2026-07-15 | 21.5 | 21.5 | 21.3 | 21.4 | 4,128,911 | +0.47% |
| 2026-07-14 | 21.3 | 21.5 | 21.2 | 21.3 | 4,666,476 | -0.47% |
| 2026-07-13 | 21.4 | 21.7 | 21.4 | 21.4 | 3,857,362 | -0.47% |
| 2026-07-12 | 21.5 | 21.7 | 21.4 | 21.5 | 3,501,443 | +0.00% |
| 2026-07-09 | 21.5 | 21.6 | 21.4 | 21.5 | 1,544,562 | +0.00% |
| 2026-07-08 | 21.5 | 21.7 | 21.5 | 21.5 | 1,623,184 | -0.92% |
| 2026-07-07 | 21.7 | 21.8 | 21.6 | 21.7 | 1,755,635 | +0.00% |
| 2026-07-06 | 21.8 | 21.9 | 21.6 | 21.7 | 1,401,281 | -0.46% |
| 2026-07-05 | 21.4 | 21.9 | 21.4 | 21.8 | 1,530,833 | +0.00% |
| 2026-07-02 | 21.8 | 21.8 | 21.5 | 21.8 | 1,885,733 | +0.00% |
| 2026-06-30 | 21.7 | 21.9 | 21.6 | 21.8 | 3,856,546 | +0.46% |
| 2026-06-29 | 21.7 | 21.8 | 21.5 | 21.7 | 3,323,981 | +0.46% |
| 2026-06-28 | 21.5 | 21.6 | 21.3 | 21.6 | 3,679,827 | +0.93% |
| 2026-06-25 | 21.4 | 21.5 | 21.3 | 21.4 | 1,370,481 | +0.00% |
| 2026-06-24 | 21.3 | 21.4 | 21.1 | 21.4 | 1,762,602 | +0.47% |
| 2026-06-23 | 21.3 | 21.4 | 21 | 21.3 | 3,828,595 | +0.95% |
| 2026-06-22 | 21.3 | 21.4 | 21 | 21.1 | 3,628,521 | -1.40% |
| 2026-06-21 | 21.6 | 21.6 | 21.3 | 21.4 | 1,971,413 | -0.47% |
| 2026-06-18 | 21.5 | 21.6 | 21.4 | 21.5 | 1,048,225 | +0.00% |
| 2026-06-17 | 21.8 | 21.8 | 21.3 | 21.5 | 1,994,333 | -0.46% |
| 2026-06-16 | 21.6 | 22.1 | 21.6 | 21.6 | 2,159,698 | -1.82% |
| 2026-06-15 | 22 | 22.1 | 21.4 | 22 | 5,827,563 | +2.80% |
| 2026-06-14 | 21.1 | 21.4 | 21.1 | 21.4 | 2,214,334 | +1.42% |
| 2026-06-11 | 21.1 | 21.1 | 21 | 21.1 | 1,563,768 | +0.48% |
| 2026-06-10 | 21 | 21.2 | 21 | 21 | 1,598,728 | +0.00% |
| 2026-06-09 | 21 | 21.1 | 20.9 | 21 | 1,138,495 | +0.48% |
| 2026-06-08 | 20.9 | 21.2 | 20.9 | 20.9 | 955,927 | -0.95% |
| 2026-06-07 | 21.1 | 21.3 | 21 | 21.1 | 918,732 | +0.48% |
| 2026-06-04 | 21 | 21.1 | 20.9 | 21 | 1,374,546 | +0.00% |
| 2026-06-03 | 21.2 | 21.3 | 20.9 | 21 | 2,248,323 | -0.94% |
| 2026-06-02 | 21.2 | 21.5 | 21.1 | 21.2 | 2,163,480 | -0.47% |
| 2026-06-01 | 21.3 | 21.3 | 20.7 | 21.3 | 2,154,685 | +1.43% |
| 2026-05-24 | 21 | 21.1 | 20.8 | 21 | 1,959,260 | -0.47% |
| 2026-05-23 | 21 | 21.3 | 20.7 | 21.1 | 2,541,579 | +1.44% |
| 2026-05-21 | 20.8 | 20.8 | 20.3 | 20.8 | 4,203,212 | +4.42% |
| 2026-05-19 | 20.48 | 20.56 | 20.24 | 20.32 | 4,705,130 | -0.78% |
| 2026-05-18 | 20.64 | 20.72 | 20.4 | 20.48 | 4,287,665 | -0.78% |
| 2026-05-17 | 20.8 | 20.8 | 20.56 | 20.64 | 5,380,552 | -0.39% |
| 2026-05-14 | 20.72 | 20.8 | 20.56 | 20.72 | 7,154,345 | +0.39% |
| 2026-05-13 | 20.72 | 20.72 | 20.4 | 20.64 | 4,714,231 | +0.39% |
| 2026-05-12 | 20.64 | 20.8 | 20.4 | 20.56 | 3,052,452 | +0.00% |
| 2026-05-11 | 20.8 | 20.8 | 20.48 | 20.56 | 2,147,293 | -1.15% |
| 2026-05-10 | 20.8 | 20.8 | 20.72 | 20.8 | 3,506,668 | +0.00% |
| 2026-05-07 | 20.8 | 20.96 | 20.72 | 20.8 | 3,611,071 | +0.00% |
| 2026-05-06 | 20.96 | 20.96 | 20.64 | 20.8 | 7,453,642 | +0.00% |
| 2026-05-05 | 20.56 | 20.88 | 20.48 | 20.8 | 6,965,998 | +1.56% |
| 2026-05-04 | 20.56 | 20.56 | 20.24 | 20.48 | 6,545,081 | +0.79% |
| 2026-05-03 | 20.48 | 20.56 | 20.24 | 20.32 | 5,627,561 | -0.39% |
| 2026-04-30 | 21.2 | 21.2 | 20 | 20.4 | 10,502,086 | -0.78% |